Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 14.33 | 14.42 | 14.20 | 14.39 | 14.39 | 2,374,349 |
22 May 2024 | 14.30 | 14.32 | 14.23 | 14.25 | 14.25 | 2,184,440 |
21 May 2024 | 14.20 | 14.36 | 14.20 | 14.27 | 14.27 | 2,415,923 |
20 May 2024 | 14.34 | 14.36 | 14.05 | 14.13 | 14.13 | 2,627,320 |
17 May 2024 | 14.39 | 14.46 | 14.25 | 14.27 | 14.27 | 2,691,434 |
16 May 2024 | 14.46 | 14.59 | 14.38 | 14.45 | 14.45 | 2,917,626 |
15 May 2024 | 14.33 | 14.50 | 14.32 | 14.35 | 14.35 | 2,741,036 |
14 May 2024 | 14.41 | 14.47 | 14.20 | 14.21 | 14.21 | 3,589,403 |
13 May 2024 | 14.33 | 14.47 | 14.24 | 14.43 | 14.43 | 2,295,179 |
10 May 2024 | 14.39 | 14.43 | 14.28 | 14.32 | 14.32 | 2,664,570 |
09 May 2024 | 14.55 | 14.55 | 14.23 | 14.33 | 14.33 | 4,423,438 |
08 May 2024 | 14.50 | 14.64 | 14.40 | 14.54 | 14.54 | 2,875,367 |
07 May 2024 | 14.45 | 14.55 | 14.35 | 14.49 | 14.49 | 4,475,706 |
06 May 2024 | 14.44 | 14.44 | 14.29 | 14.38 | 14.38 | 2,098,528 |
03 May 2024 | 14.40 | 14.40 | 14.28 | 14.38 | 14.38 | 2,442,708 |
02 May 2024 | 14.23 | 14.44 | 14.20 | 14.28 | 14.28 | 3,517,365 |
01 May 2024 | 14.47 | 14.48 | 14.13 | 14.20 | 14.20 | 3,339,142 |
30 Apr 2024 | 14.43 | 14.66 | 14.40 | 14.62 | 14.62 | 4,685,386 |
29 Apr 2024 | 14.24 | 14.53 | 14.22 | 14.49 | 14.49 | 3,226,530 |
26 Apr 2024 | 14.14 | 14.37 | 14.14 | 14.26 | 14.26 | 4,364,510 |
24 Apr 2024 | 14.69 | 14.79 | 14.19 | 14.40 | 14.40 | 7,621,715 |
23 Apr 2024 | 15.00 | 15.06 | 14.59 | 14.64 | 14.64 | 7,804,479 |
22 Apr 2024 | 15.64 | 15.81 | 15.56 | 15.63 | 15.63 | 2,439,429 |
19 Apr 2024 | 15.63 | 15.69 | 15.32 | 15.53 | 15.53 | 3,643,897 |
18 Apr 2024 | 15.52 | 15.66 | 15.49 | 15.63 | 15.63 | 1,759,500 |
17 Apr 2024 | 15.54 | 15.75 | 15.43 | 15.64 | 15.64 | 1,647,328 |
16 Apr 2024 | 15.62 | 15.65 | 15.50 | 15.58 | 15.58 | 2,513,925 |
15 Apr 2024 | 15.68 | 15.74 | 15.59 | 15.65 | 15.65 | 2,285,734 |
12 Apr 2024 | 15.80 | 15.88 | 15.68 | 15.77 | 15.77 | 2,198,867 |
11 Apr 2024 | 15.78 | 15.92 | 15.72 | 15.85 | 15.85 | 2,695,272 |
10 Apr 2024 | 15.98 | 16.14 | 15.87 | 15.98 | 15.98 | 2,543,004 |
09 Apr 2024 | 15.90 | 16.02 | 15.82 | 15.90 | 15.90 | 3,288,326 |
08 Apr 2024 | 15.84 | 16.01 | 15.66 | 15.90 | 15.90 | 3,590,217 |
05 Apr 2024 | 15.55 | 15.93 | 15.53 | 15.88 | 15.88 | 3,471,534 |
04 Apr 2024 | 15.65 | 15.74 | 15.50 | 15.66 | 15.66 | 2,180,111 |
03 Apr 2024 | 15.99 | 16.06 | 15.62 | 15.68 | 15.68 | 3,269,962 |
02 Apr 2024 | 16.00 | 16.00 | 15.69 | 15.79 | 15.79 | 3,427,411 |
28 Mar 2024 | 16.09 | 16.25 | 16.03 | 16.15 | 16.15 | 3,783,551 |
27 Mar 2024 | 15.60 | 16.10 | 15.56 | 16.08 | 16.08 | 5,257,514 |
26 Mar 2024 | 15.42 | 15.57 | 15.40 | 15.55 | 15.55 | 2,645,654 |
25 Mar 2024 | 15.45 | 15.49 | 15.35 | 15.35 | 15.35 | 1,468,385 |
22 Mar 2024 | 15.44 | 15.49 | 15.31 | 15.37 | 15.37 | 2,528,861 |
21 Mar 2024 | 15.38 | 15.44 | 15.18 | 15.35 | 15.35 | 4,071,678 |
20 Mar 2024 | 15.07 | 15.15 | 14.99 | 15.13 | 15.13 | 2,842,751 |
19 Mar 2024 | 15.10 | 15.21 | 14.93 | 14.99 | 14.99 | 2,094,851 |
18 Mar 2024 | 15.13 | 15.19 | 14.99 | 15.09 | 15.09 | 1,293,468 |
15 Mar 2024 | 15.06 | 15.23 | 15.02 | 15.19 | 15.19 | 5,237,249 |
14 Mar 2024 | 15.44 | 15.47 | 15.17 | 15.30 | 15.30 | 3,127,634 |
13 Mar 2024 | 15.38 | 15.57 | 15.30 | 15.48 | 15.48 | 5,166,820 |
13 Mar 2024 | 0.2309 Dividend | |||||
12 Mar 2024 | 15.47 | 15.55 | 15.29 | 15.50 | 15.27 | 5,170,315 |
11 Mar 2024 | 15.47 | 15.48 | 15.25 | 15.29 | 15.06 | 2,168,548 |
08 Mar 2024 | 15.58 | 15.75 | 15.39 | 15.48 | 15.25 | 3,280,966 |
07 Mar 2024 | 15.33 | 15.72 | 15.33 | 15.72 | 15.49 | 3,922,319 |
06 Mar 2024 | 15.37 | 15.49 | 15.28 | 15.31 | 15.08 | 4,030,648 |
05 Mar 2024 | 15.15 | 15.38 | 15.13 | 15.31 | 15.08 | 2,548,837 |
04 Mar 2024 | 15.13 | 15.19 | 15.00 | 15.19 | 14.96 | 3,627,146 |
01 Mar 2024 | 15.11 | 15.19 | 15.02 | 15.16 | 14.93 | 2,132,836 |
29 Feb 2024 | 14.90 | 15.11 | 14.85 | 15.07 | 14.85 | 7,811,327 |
28 Feb 2024 | 14.78 | 14.92 | 14.76 | 14.92 | 14.70 | 2,167,285 |
27 Feb 2024 | 14.65 | 14.86 | 14.61 | 14.78 | 14.56 | 2,919,019 |
26 Feb 2024 | 15.03 | 15.09 | 14.63 | 14.81 | 14.59 | 3,700,359 |
23 Feb 2024 | 15.65 | 15.90 | 14.88 | 15.27 | 15.04 | 6,171,418 |
22 Feb 2024 | 15.12 | 15.28 | 15.04 | 15.18 | 14.95 | 3,601,723 |
21 Feb 2024 | 15.35 | 15.43 | 15.19 | 15.25 | 15.02 | 3,854,168 |
20 Feb 2024 | 15.35 | 15.36 | 15.23 | 15.28 | 15.05 | 1,962,538 |
19 Feb 2024 | 15.29 | 15.41 | 15.27 | 15.27 | 15.04 | 1,633,322 |
16 Feb 2024 | 15.27 | 15.42 | 15.19 | 15.28 | 15.05 | 3,872,381 |
15 Feb 2024 | 14.91 | 15.26 | 14.91 | 15.20 | 14.97 | 4,955,087 |
14 Feb 2024 | 14.98 | 15.04 | 14.87 | 15.00 | 14.78 | 3,084,262 |
13 Feb 2024 | 15.02 | 15.14 | 15.02 | 15.05 | 14.83 | 1,582,995 |
12 Feb 2024 | 15.00 | 15.16 | 15.00 | 15.06 | 14.84 | 1,585,098 |
09 Feb 2024 | 14.95 | 15.19 | 14.94 | 15.15 | 14.92 | 3,360,382 |
08 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.68 | - |
07 Feb 2024 | 14.55 | 14.90 | 14.53 | 14.90 | 14.68 | 4,237,991 |
06 Feb 2024 | 14.78 | 14.86 | 14.37 | 14.37 | 14.16 | 5,371,093 |
05 Feb 2024 | 14.70 | 14.79 | 14.62 | 14.77 | 14.55 | 1,577,723 |
02 Feb 2024 | 14.56 | 14.78 | 14.56 | 14.73 | 14.51 | 3,156,544 |
01 Feb 2024 | 14.68 | 14.68 | 14.42 | 14.50 | 14.28 | 2,643,411 |
31 Jan 2024 | 14.44 | 14.64 | 14.44 | 14.64 | 14.42 | 4,424,454 |
30 Jan 2024 | 14.60 | 14.76 | 14.47 | 14.47 | 14.25 | 5,092,249 |
29 Jan 2024 | 14.65 | 14.85 | 14.62 | 14.72 | 14.50 | 2,655,172 |
25 Jan 2024 | 14.67 | 14.72 | 14.56 | 14.70 | 14.48 | 4,241,125 |
24 Jan 2024 | 14.61 | 14.74 | 14.51 | 14.72 | 14.50 | 2,345,641 |
23 Jan 2024 | 14.55 | 14.73 | 14.50 | 14.64 | 14.42 | 2,480,930 |
22 Jan 2024 | 14.44 | 14.56 | 14.30 | 14.53 | 14.31 | 2,830,608 |
19 Jan 2024 | 14.24 | 14.34 | 14.15 | 14.28 | 14.07 | 3,286,314 |
18 Jan 2024 | 13.91 | 14.01 | 13.85 | 14.00 | 13.79 | 3,740,821 |
17 Jan 2024 | 13.80 | 14.00 | 13.76 | 13.99 | 13.78 | 2,642,882 |
16 Jan 2024 | 13.57 | 13.87 | 13.57 | 13.81 | 13.60 | 2,738,240 |
15 Jan 2024 | 13.68 | 13.74 | 13.65 | 13.73 | 13.53 | 161,620 |
12 Jan 2024 | 13.82 | 13.84 | 13.60 | 13.64 | 13.44 | 1,878,081 |
11 Jan 2024 | 13.69 | 13.84 | 13.58 | 13.77 | 13.56 | 4,426,027 |
10 Jan 2024 | 13.76 | 13.86 | 13.66 | 13.69 | 13.49 | 3,421,734 |
09 Jan 2024 | 13.70 | 13.95 | 13.66 | 13.85 | 13.64 | 3,968,426 |
08 Jan 2024 | 13.65 | 13.70 | 13.59 | 13.59 | 13.39 | 2,218,219 |
05 Jan 2024 | 13.71 | 13.76 | 13.62 | 13.67 | 13.47 | 2,206,210 |
04 Jan 2024 | 13.73 | 13.77 | 13.67 | 13.72 | 13.52 | 2,728,402 |
03 Jan 2024 | 13.69 | 13.81 | 13.61 | 13.68 | 13.48 | 2,615,100 |
02 Jan 2024 | 13.59 | 13.73 | 13.58 | 13.66 | 13.46 | 1,037,009 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |